Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-04-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $24.25 | $27.61 | 93,945 | — | — |
| 2014-12-30 | $25.22 | $28.68 | 21,875 | — | — |
| 2014-12-29 | $25.28 | $28.75 | 100,000 | — | — |
| 2014-12-26 | $25.30 | $28.77 | 41,016 | — | — |
| 2014-12-24 | $24.84 | $28.25 | 92,969 | — | — |
| 2014-12-23 | $24.89 | $28.30 | 201,758 | — | — |
| 2014-12-22 | $24.29 | $27.62 | 235,547 | — | — |
| 2014-12-19 | $24.37 | $27.71 | 221,680 | — | — |
| 2014-12-18 | $24.24 | $27.56 | 150,977 | — | — |
| 2014-12-17 | $23.46 | $26.67 | 121,289 | — | — |
| 2014-12-16 | $23.86 | $27.13 | 96,875 | — | — |
| 2014-12-15 | $22.71 | $25.82 | 173,047 | — | — |
| 2014-12-12 | $22.13 | $25.16 | 24,414 | — | — |
| 2014-12-11 | $22.62 | $25.71 | 57,812 | — | — |
| 2014-12-10 | $22.64 | $25.74 | 27,148 | — | — |
| 2014-12-09 | $22.89 | $26.03 | 403,711 | — | — |
| 2014-12-08 | $22.21 | $25.25 | 109,180 | — | — |
| 2014-12-05 | $22.26 | $25.31 | 1,384,766 | — | — |
| 2014-12-04 | $22.01 | $25.03 | 62,109 | — | — |
| 2014-12-03 | $22.52 | $25.61 | 141,211 | — | — |
| 2014-12-02 | $22.92 | $26.06 | 74,609 | — | — |
| 2014-12-01 | $22.77 | $25.89 | 85,156 | — | — |
| 2014-11-28 | $23.17 | $26.34 | 75,000 | — | — |
| 2014-11-26 | $23.24 | $26.42 | 67,578 | — | — |
| 2014-11-25 | $23.24 | $26.43 | 73,437 | — | — |
| 2014-11-24 | $23.30 | $26.49 | 67,383 | — | — |
| 2014-11-21 | $23.20 | $26.38 | 49,414 | — | — |
| 2014-11-20 | $22.81 | $25.94 | 13,086 | — | — |
| 2014-11-19 | $22.88 | $26.02 | 30,273 | — | — |
| 2014-11-18 | $22.78 | $25.91 | 48,437 | — | — |
| 2014-11-17 | $22.94 | $26.09 | 29,297 | — | — |
| 2014-11-14 | $23.36 | $26.56 | 29,492 | — | — |
| 2014-11-13 | $23.20 | $26.38 | 24,805 | — | — |
| 2014-11-12 | $23.43 | $26.64 | 33,203 | — | — |
| 2014-11-11 | $23.36 | $26.56 | 51,758 | — | — |
| 2014-11-10 | $23.31 | $26.51 | 39,062 | — | — |
| 2014-11-07 | $23.40 | $26.60 | 48,437 | — | — |
| 2014-11-06 | $23.55 | $26.78 | 108,203 | — | — |
| 2014-11-05 | $23.17 | $26.35 | 41,016 | — | — |
| 2014-11-04 | $22.86 | $25.99 | 27,148 | — | — |
| 2014-11-03 | $22.94 | $26.08 | 112,305 | — | — |
| 2014-10-31 | $23.42 | $26.63 | 90,234 | — | — |
| 2014-10-30 | $23.46 | $26.68 | 52,148 | — | — |
| 2014-10-29 | $23.14 | $26.31 | 102,148 | — | — |
| 2014-10-28 | $23.53 | $26.76 | 23,633 | — | — |
| 2014-10-27 | $22.43 | $25.50 | 14,062 | — | — |
| 2014-10-24 | $22.34 | $25.40 | 42,383 | — | — |
| 2014-10-23 | $22.11 | $25.14 | 37,891 | — | — |
| 2014-10-22 | $21.88 | $24.88 | 33,398 | — | — |
| 2014-10-21 | $22.34 | $25.40 | 28,125 | — | — |
| 2014-10-20 | $21.80 | $24.78 | 41,602 | — | — |
| 2014-10-17 | $21.61 | $24.57 | 49,023 | — | — |
| 2014-10-16 | $21.73 | $24.71 | 90,234 | — | — |
| 2014-10-15 | $21.97 | $24.98 | 63,477 | — | — |
| 2014-10-14 | $21.56 | $24.51 | 22,852 | — | — |
| 2014-10-13 | $21.25 | $24.16 | 26,367 | — | — |
| 2014-10-10 | $20.95 | $23.82 | 61,133 | — | — |
| 2014-10-09 | $20.77 | $23.61 | 172,852 | — | — |
| 2014-10-08 | $21.05 | $23.93 | 47,461 | — | — |
| 2014-10-07 | $20.58 | $23.40 | 82,031 | — | — |
| 2014-10-06 | $20.64 | $23.47 | 27,539 | — | — |
| 2014-10-03 | $20.68 | $23.51 | 22,461 | — | — |
| 2014-10-02 | $20.58 | $23.40 | 14,258 | — | — |
| 2014-10-01 | $20.40 | $23.19 | 72,852 | — | — |
| 2014-09-30 | $20.63 | $23.46 | 229,297 | — | — |
| 2014-09-29 | $20.61 | $23.43 | 179,297 | — | — |
| 2014-09-26 | $20.57 | $23.39 | 189,258 | — | — |
| 2014-09-25 | $20.73 | $23.57 | 139,258 | — | — |
| 2014-09-24 | $20.99 | $23.87 | 27,734 | — | — |
| 2014-09-23 | $20.97 | $23.85 | 32,227 | — | — |
| 2014-09-22 | $21.17 | $24.07 | 144,336 | — | — |
| 2014-09-19 | $21.58 | $24.54 | 116,211 | — | — |
| 2014-09-18 | $21.52 | $24.47 | 9,180 | — | — |
| 2014-09-17 | $21.45 | $24.39 | 29,883 | — | — |
| 2014-09-16 | $21.34 | $24.26 | 24,219 | — | — |
| 2014-09-15 | $21.19 | $24.10 | 27,734 | — | — |
| 2014-09-12 | $20.98 | $23.85 | 28,711 | — | — |
| 2014-09-11 | $21.53 | $24.48 | 38,867 | — | — |
| 2014-09-10 | $21.02 | $23.90 | 34,961 | — | — |
| 2014-09-09 | $21.10 | $24.00 | 69,336 | — | — |
| 2014-09-08 | $21.00 | $23.87 | 117,773 | — | — |
| 2014-09-05 | $20.72 | $23.55 | 87,109 | — | — |
| 2014-09-04 | $21.12 | $24.01 | 18,555 | — | — |
| 2014-09-03 | $21.50 | $24.45 | 30,273 | — | — |
| 2014-09-02 | $22.02 | $25.03 | 36,328 | — | — |
| 2014-08-29 | $21.26 | $24.17 | 27,930 | — | — |
| 2014-08-28 | $21.15 | $24.04 | 34,570 | — | — |
| 2014-08-27 | $21.22 | $24.13 | 79,687 | — | — |
| 2014-08-26 | $22.27 | $25.32 | 31,641 | — | — |
| 2014-08-25 | $22.12 | $25.15 | 39,648 | — | — |
| 2014-08-22 | $22.07 | $25.09 | 10,937 | — | — |
| 2014-08-21 | $21.96 | $24.97 | 60,352 | — | — |
| 2014-08-20 | $21.76 | $24.74 | 258,398 | — | — |
| 2014-08-19 | $21.70 | $24.68 | 66,406 | — | — |
| 2014-08-18 | $21.63 | $24.59 | 30,469 | — | — |
| 2014-08-15 | $21.38 | $24.31 | 27,344 | — | — |
| 2014-08-14 | $21.50 | $24.45 | 30,859 | — | — |
| 2014-08-13 | $21.67 | $24.64 | 20,312 | — | — |
| 2014-08-12 | $21.42 | $24.36 | 33,789 | — | — |
| 2014-08-11 | $21.71 | $24.69 | 17,969 | — | — |
| 2014-08-08 | $21.27 | $24.18 | 52,930 | — | — |
| 2014-08-07 | $21.21 | $24.11 | 83,594 | — | — |
| 2014-08-06 | $21.05 | $23.94 | 33,594 | — | — |
| 2014-08-05 | $20.93 | $23.80 | 73,633 | — | — |
| 2014-08-04 | $21.00 | $23.87 | 69,727 | — | — |
| 2014-08-01 | $20.70 | $23.54 | 24,023 | — | — |
| 2014-07-31 | $20.64 | $23.47 | 97,266 | — | — |
| 2014-07-30 | $21.01 | $23.89 | 50,000 | — | — |
| 2014-07-29 | $20.97 | $23.85 | 86,523 | — | — |
| 2014-07-28 | $20.81 | $23.66 | 69,141 | — | — |
| 2014-07-25 | $20.62 | $23.45 | 77,539 | — | — |
| 2014-07-24 | $20.63 | $23.46 | 98,633 | — | — |
| 2014-07-23 | $20.61 | $23.44 | 82,617 | — | — |
| 2014-07-22 | $20.78 | $23.62 | 38,672 | — | — |
| 2014-07-21 | $20.73 | $23.57 | 58,398 | — | — |
| 2014-07-18 | $20.79 | $23.64 | 16,602 | — | — |
| 2014-07-17 | $20.62 | $23.45 | 70,312 | — | — |
| 2014-07-16 | $20.74 | $23.58 | 48,242 | — | — |
| 2014-07-15 | $20.90 | $23.76 | 57,812 | — | — |
| 2014-07-14 | $20.82 | $23.68 | 46,680 | — | — |
| 2014-07-11 | $20.95 | $23.82 | 52,148 | — | — |
| 2014-07-10 | $21.30 | $24.22 | 63,477 | — | — |
| 2014-07-09 | $21.70 | $24.67 | 125,586 | — | — |
| 2014-07-08 | $21.58 | $24.53 | 153,320 | — | — |
| 2014-07-07 | $21.70 | $24.68 | 139,258 | — | — |
| 2014-07-03 | $21.87 | $24.86 | 50,781 | — | — |
| 2014-07-02 | $21.54 | $24.50 | 46,680 | — | — |
| 2014-07-01 | $21.32 | $24.21 | 37,891 | — | — |
| 2014-06-30 | $20.79 | $23.60 | 44,336 | — | — |
| 2014-06-27 | $20.66 | $23.46 | 86,914 | — | — |
| 2014-06-26 | $20.61 | $23.40 | 113,672 | — | — |
| 2014-06-25 | $20.55 | $23.33 | 165,234 | — | — |
| 2014-06-24 | $20.27 | $23.01 | 106,641 | — | — |
| 2014-06-23 | $20.29 | $23.03 | 61,523 | — | — |
| 2014-06-20 | $20.56 | $23.34 | 79,883 | — | — |
| 2014-06-19 | $20.22 | $22.96 | 49,609 | — | — |
| 2014-06-18 | $20.27 | $23.01 | 52,344 | — | — |
| 2014-06-17 | $19.81 | $22.50 | 124,805 | — | — |
| 2014-06-16 | $19.97 | $22.67 | 138,867 | — | — |
| 2014-06-13 | $20.01 | $22.72 | 40,430 | — | — |
| 2014-06-12 | $20.25 | $22.99 | 60,547 | — | — |
| 2014-06-11 | $20.60 | $23.39 | 25,391 | — | — |
| 2014-06-10 | $21.54 | $24.46 | 223,828 | — | — |
| 2014-06-09 | $21.84 | $24.80 | 230,664 | — | — |
| 2014-06-06 | $21.79 | $24.74 | 96,094 | — | — |
| 2014-06-05 | $21.28 | $24.17 | 54,297 | — | — |
| 2014-06-04 | $20.74 | $23.54 | 101,953 | — | — |
| 2014-06-03 | $20.54 | $23.32 | 66,602 | — | — |
| 2014-06-02 | $20.56 | $23.35 | 220,898 | — | — |
| 2014-05-30 | $20.68 | $23.49 | 432,227 | — | — |
| 2014-05-29 | $20.81 | $23.63 | 103,711 | — | — |
| 2014-05-28 | $21.00 | $23.84 | 47,656 | — | — |
| 2014-05-27 | $21.15 | $24.01 | 116,797 | — | — |
| 2014-05-23 | $20.87 | $23.70 | 93,555 | — | — |
| 2014-05-22 | $20.40 | $23.16 | 151,367 | — | — |
| 2014-05-21 | $20.34 | $23.10 | 404,687 | — | — |
| 2014-05-20 | $20.85 | $23.67 | 69,922 | — | — |
| 2014-05-19 | $21.13 | $23.99 | 30,469 | — | — |
| 2014-05-16 | $20.81 | $23.63 | 21,680 | — | — |
| 2014-05-15 | $20.72 | $23.53 | 41,406 | — | — |
| 2014-05-14 | $20.39 | $23.15 | 72,070 | — | — |
| 2014-05-13 | $20.99 | $23.83 | 22,656 | — | — |
| 2014-05-12 | $21.51 | $24.43 | 70,117 | — | — |
| 2014-05-09 | $20.65 | $23.44 | 73,047 | — | — |
| 2014-05-08 | $20.55 | $23.33 | 93,945 | — | — |
| 2014-05-07 | $20.63 | $23.42 | 77,344 | — | — |
| 2014-05-06 | $20.38 | $23.14 | 59,180 | — | — |
| 2014-05-05 | $20.65 | $23.44 | 56,445 | — | — |
| 2014-05-02 | $20.77 | $23.58 | 58,789 | — | — |
| 2014-05-01 | $20.89 | $23.72 | 424,414 | — | — |
| 2014-04-30 | $20.86 | $23.69 | 110,352 | — | — |
| 2014-04-29 | $20.68 | $23.48 | 230,078 | — | — |
| 2014-04-28 | $20.62 | $23.41 | 96,484 | — | — |
| 2014-04-25 | $20.14 | $22.87 | 143,750 | — | — |
| 2014-04-24 | $20.41 | $23.18 | 66,602 | — | — |
| 2014-04-23 | $20.84 | $23.66 | 16,992 | — | — |
| 2014-04-22 | $21.15 | $24.01 | 108,594 | — | — |
| 2014-04-21 | $21.19 | $24.06 | 54,687 | — | — |
| 2014-04-17 | $21.40 | $24.30 | 137,500 | — | — |
| 2014-04-16 | $21.46 | $24.36 | 143,164 | — | — |
| 2014-04-15 | $21.38 | $24.28 | 118,164 | — | — |
| 2014-04-14 | $21.32 | $24.21 | 12,891 | — | — |
| 2014-04-11 | $21.22 | $24.10 | 48,828 | — | — |
| 2014-04-10 | $21.48 | $24.39 | 23,047 | — | — |
| 2014-04-09 | $22.43 | $25.46 | 49,609 | — | — |
| 2014-04-08 | $21.95 | $24.93 | 36,523 | — | — |
| 2014-04-07 | $21.89 | $24.86 | 33,789 | — | — |
| 2014-04-04 | $22.58 | $25.64 | 23,437 | — | — |
| 2014-04-03 | $23.12 | $26.25 | 13,867 | — | — |
| 2014-04-02 | $23.10 | $26.22 | 39,258 | — | — |
| 2014-04-01 | $22.87 | $25.97 | 36,523 | — | — |
| 2014-03-31 | $22.23 | $25.24 | 125,586 | — | — |
| 2014-03-28 | $22.02 | $25.00 | 106,055 | — | — |
| 2014-03-27 | $21.86 | $24.82 | 36,719 | — | — |
| 2014-03-26 | $22.25 | $25.26 | 44,727 | — | — |
| 2014-03-25 | $22.91 | $26.01 | 19,922 | — | — |
| 2014-03-24 | $22.91 | $26.01 | 47,461 | — | — |
| 2014-03-21 | $23.70 | $26.90 | 294,336 | — | — |
| 2014-03-20 | $23.29 | $26.44 | 33,789 | — | — |
| 2014-03-19 | $23.20 | $26.34 | 21,875 | — | — |
| 2014-03-18 | $23.54 | $26.73 | 28,906 | — | — |
| 2014-03-17 | $23.34 | $26.50 | 73,047 | — | — |
| 2014-03-14 | $23.03 | $26.15 | 16,211 | — | — |
| 2014-03-13 | $22.84 | $25.93 | 86,719 | — | — |
| 2014-03-12 | $22.81 | $25.90 | 34,766 | — | — |
| 2014-03-11 | $23.04 | $26.16 | 55,664 | — | — |
| 2014-03-10 | $23.55 | $26.74 | 49,023 | — | — |
| 2014-03-07 | $23.89 | $27.12 | 49,805 | — | — |
| 2014-03-06 | $24.09 | $27.35 | 117,578 | — | — |
| 2014-03-05 | $24.29 | $27.58 | 49,805 | — | — |
| 2014-03-04 | $24.87 | $28.23 | 76,172 | — | — |
| 2014-03-03 | $23.70 | $26.90 | 54,883 | — | — |
| 2014-02-28 | $23.52 | $26.71 | 108,984 | — | — |
| 2014-02-27 | $23.60 | $26.80 | 70,312 | — | — |
| 2014-02-26 | $24.10 | $27.36 | 235,547 | — | — |
| 2014-02-25 | $22.71 | $25.78 | 29,102 | — | — |
| 2014-02-24 | $22.65 | $25.72 | 67,383 | — | — |
| 2014-02-21 | $22.28 | $25.29 | 80,469 | — | — |
| 2014-02-20 | $22.07 | $25.05 | 62,891 | — | — |
| 2014-02-19 | $21.62 | $24.54 | 100,000 | — | — |
| 2014-02-18 | $22.02 | $25.00 | 139,648 | — | — |
| 2014-02-14 | $20.74 | $23.54 | 31,641 | — | — |
| 2014-02-13 | $20.65 | $23.45 | 57,227 | — | — |
| 2014-02-12 | $20.63 | $23.43 | 80,859 | — | — |
| 2014-02-11 | $20.39 | $23.15 | 126,562 | — | — |
| 2014-02-10 | $19.98 | $22.69 | 163,672 | — | — |
| 2014-02-07 | $20.21 | $22.94 | 108,594 | — | — |
| 2014-02-06 | $19.73 | $22.40 | 62,695 | — | — |
| 2014-02-05 | $19.57 | $22.22 | 160,937 | — | — |
| 2014-02-04 | $19.44 | $22.07 | 127,734 | — | — |
| 2014-02-03 | $19.18 | $21.78 | 142,969 | — | — |
| 2014-01-31 | $19.94 | $22.64 | 130,859 | — | — |
| 2014-01-30 | $20.22 | $22.96 | 164,062 | — | — |
| 2014-01-29 | $20.22 | $22.96 | 134,766 | — | — |
| 2014-01-28 | $20.48 | $23.25 | 140,625 | — | — |
| 2014-01-27 | $20.86 | $23.68 | 111,719 | — | — |
| 2014-01-24 | $21.24 | $24.12 | 234,375 | — | — |
| 2014-01-23 | $22.06 | $25.05 | 126,953 | — | — |
| 2014-01-22 | $22.43 | $25.47 | 90,039 | — | — |
| 2014-01-21 | $22.35 | $25.38 | 54,492 | — | — |
| 2014-01-17 | $22.28 | $25.30 | 105,469 | — | — |
| 2014-01-16 | $22.24 | $25.25 | 70,508 | — | — |
| 2014-01-15 | $22.06 | $25.05 | 15,625 | — | — |
| 2014-01-14 | $21.74 | $24.68 | 56,250 | — | — |
| 2014-01-13 | $21.93 | $24.90 | 101,367 | — | — |
| 2014-01-10 | $21.89 | $24.86 | 36,523 | — | — |
| 2014-01-09 | $21.67 | $24.61 | 44,922 | — | — |
| 2014-01-08 | $21.44 | $24.34 | 55,664 | — | — |
| 2014-01-07 | $21.52 | $24.43 | 45,312 | — | — |
| 2014-01-06 | $21.57 | $24.49 | 85,937 | — | — |
| 2014-01-03 | $21.30 | $24.19 | 67,578 | — | — |
| 2014-01-02 | $21.39 | $24.28 | 110,352 | — | — |